Chonburi Concrete Product Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.350	0.360	0.340	0.360	0.321	2,182,300
2023-05-03	0.360	0.370	0.350	0.360	0.321	828,806
2023-05-02	0.370	0.370	0.360	0.360	0.321	450,606
2023-04-28	0.380	0.380	0.360	0.370	0.330	3,003,513
2023-04-27	0.380	0.380	0.370	0.380	0.339	196,811
2023-04-26	0.370	0.380	0.370	0.380	0.339	2,338,520
2023-04-25	0.380	0.390	0.370	0.370	0.330	2,433,707
2023-04-24	0.380	0.390	0.380	0.380	0.339	546,293
2023-04-21	0.390	0.400	0.380	0.390	0.348	6,038,232
2023-04-20	0.400	0.400	0.390	0.400	0.356	2,170,200
2023-04-19	0.410	0.410	0.390	0.400	0.356	877,706
2023-04-18	0.400	0.410	0.400	0.400	0.356	1,249,504
2023-04-17	0.390	0.400	0.390	0.400	0.356	480,416
2023-04-12	0.400	0.400	0.390	0.400	0.356	453,503
2023-04-11	0.390	0.400	0.390	0.400	0.356	75,872
2023-04-10	0.400	0.400	0.390	0.390	0.348	853,945
2023-04-07	0.400	0.410	0.390	0.390	0.348	343,312
2023-04-05	0.390	0.410	0.390	0.400	0.356	539,500
2023-04-04	0.410	0.410	0.400	0.410	0.365	749,704
2023-04-03	0.410	0.410	0.390	0.410	0.365	653,609
2023-03-31	0.400	0.410	0.400	0.400	0.356	351,624
2023-03-30	0.400	0.410	0.400	0.400	0.356	621,300
2023-03-29	0.410	0.410	0.400	0.410	0.365	94,377
2023-03-28	0.410	0.410	0.400	0.410	0.365	260,312
2023-03-27	0.400	0.410	0.400	0.400	0.356	114,609
2023-03-24	0.410	0.410	0.400	0.400	0.356	176,200
2023-03-23	0.400	0.410	0.400	0.410	0.365	618,208
2023-03-22	0.410	0.410	0.400	0.400	0.356	1,180,551
2023-03-21	0.390	0.410	0.390	0.410	0.365	1,577,407
2023-03-20	0.410	0.410	0.390	0.390	0.348	1,504,300
2023-03-17	0.410	0.410	0.400	0.400	0.356	353,700
2023-03-16	0.400	0.410	0.390	0.400	0.356	3,025,040
2023-03-15	0.390	0.410	0.390	0.400	0.356	1,893,783
2023-03-14	0.410	0.410	0.390	0.390	0.348	4,069,704
2023-03-13	0.420	0.420	0.410	0.410	0.365	629,077
2023-03-10	0.420	0.430	0.420	0.420	0.374	6,404,230
2023-03-09	0.410	0.430	0.400	0.430	0.383	3,238,038
2023-03-08	0.410	0.420	0.410	0.410	0.365	1,781,901
2023-03-07	0.410	0.420	0.410	0.420	0.374	1,625,703
2023-03-03	0.420	0.430	0.410	0.420	0.374	1,353,915
2023-03-02	0.420	0.430	0.420	0.430	0.383	1,624,002
2023-03-01	0.440	0.440	0.420	0.420	0.374	1,540,402
2023-02-28	0.450	0.460	0.430	0.440	0.392	5,073,113
2023-02-27	0.450	0.460	0.440	0.450	0.401	963,400
2023-02-24	0.440	0.460	0.440	0.450	0.401	1,371,230
2023-02-23	0.460	0.460	0.450	0.450	0.401	457,107
2023-02-22	0.450	0.460	0.450	0.460	0.410	221,600
2023-02-21	0.450	0.460	0.440	0.450	0.401	2,534,766
2023-02-20	0.430	0.460	0.430	0.460	0.410	2,576,906
2023-02-17	0.450	0.450	0.420	0.440	0.392	9,602,515
2023-02-16	0.450	0.450	0.440	0.450	0.401	595,202
2023-02-15	0.460	0.460	0.440	0.450	0.401	4,785,414
2023-02-14	0.470	0.470	0.450	0.460	0.410	4,731,637
2023-02-13	0.470	0.470	0.460	0.470	0.419	2,918,015
2023-02-10	0.480	0.480	0.460	0.470	0.419	9,790,483
2023-02-09	0.450	0.490	0.450	0.480	0.428	30,304,109
2023-02-08	0.450	0.460	0.440	0.450	0.401	12,840,680
2023-02-07	0.420	0.460	0.420	0.450	0.401	33,085,578
2023-02-06	0.430	0.430	0.420	0.420	0.374	3,530,636
2023-02-03	0.420	0.430	0.420	0.430	0.383	427,879

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0100 THB
2025-05-08	0.0100 THB
2024-05-09	0.0100 THB
2022-05-09	0.0130 THB
2021-05-11	0.0200 THB
2020-05-29	0.0100 THB
2019-05-02	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.